MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.004291 | $0.004365 | $0.004241 | $0.004274 | $11.01 | $0 |
| 2017-07-03 | $0.002510 | $0.002581 | $0.002500 | $0.002542 | $3.26 | $0 |
| 2017-07-04 | $0.002537 | $0.002623 | $0.002537 | $0.002604 | $3.06 | $0 |
| 2017-07-05 | $0.004067 | $0.004094 | $0.002569 | $0.002598 | $1.67 | $0 |
| 2017-07-06 | $0.002600 | $0.003661 | $0.002569 | $0.003661 | $0.9028 | $0 |
| 2017-07-07 | $0.003664 | $0.004865 | $0.001806 | $0.001825 | $280.30 | $0 |
| 2017-07-08 | $0.001826 | $0.01146 | $0.001806 | $0.01146 | $1,066.22 | $0 |
| 2017-07-09 | $0.01147 | $0.01531 | $0.006604 | $0.01230 | $566.41 | $0 |
| 2017-07-10 | $0.01233 | $0.01235 | $0.004904 | $0.005042 | $589.91 | $0 |
| 2017-07-11 | $0.005032 | $0.006791 | $0.002464 | $0.005215 | $248.23 | $0 |
| 2017-07-12 | $0.005189 | $0.005286 | $0.002884 | $0.003052 | $123.83 | $0 |
| 2017-07-13 | $0.003054 | $0.004918 | $0.002993 | $0.004896 | $16.24 | $0 |
| 2017-07-14 | $0.004893 | $0.008976 | $0.004893 | $0.006401 | $287.16 | $0 |
| 2017-07-15 | $0.006390 | $0.006401 | $0.004397 | $0.006133 | $35.89 | $0 |
| 2017-07-16 | $0.006114 | $0.006318 | $0.004160 | $0.005390 | $1.08 | $0 |
| 2017-07-17 | $0.005384 | $0.005835 | $0.004422 | $0.004900 | $4.39 | $0 |
| 2017-07-18 | $0.004913 | $0.005287 | $0.004757 | $0.005104 | $95.08 | $0 |
| 2017-07-19 | $0.005112 | $0.006243 | $0.004998 | $0.006243 | $0.2264 | $0 |
| 2017-07-20 | $0.006224 | $0.006485 | $0.005126 | $0.006212 | $28.04 | $0 |
| 2017-07-21 | $0.006259 | $0.006279 | $0.003927 | $0.004002 | $8.21 | $0 |
| 2017-07-22 | $0.004001 | $0.007745 | $0.003982 | $0.007727 | $18.53 | $0 |
| 2017-07-23 | $0.007727 | $0.007800 | $0.004175 | $0.007600 | $18.24 | $0 |
| 2017-07-24 | $0.007591 | $0.007660 | $0.004564 | $0.004579 | $3.68 | $0 |
| 2017-07-25 | $0.004578 | $0.007044 | $0.004068 | $0.004146 | $3.00 | $0 |
| 2017-07-26 | $0.004148 | $0.004222 | $0.003955 | $0.004129 | $31.40 | $0 |
| 2017-07-27 | $0.004141 | $0.007113 | $0.004125 | $0.004484 | $2.69 | $0 |
| 2017-07-28 | $0.004497 | $0.005298 | $0.004496 | $0.005277 | $0.9207 | $0 |
| 2017-07-29 | $0.005257 | $0.005736 | $0.005078 | $0.005654 | $1.83 | $0 |
| 2017-07-30 | $0.005653 | $0.005664 | $0.005583 | $0.005599 | $1.81 | $0 |
| 2017-07-31 | $0.004582 | $0.004830 | $0.004579 | $0.004806 | $5.05 | $0 |